VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,227.31 | 1,240.81 | 1,211.55 | 1,212.00 | 1,212.00 | 1,390,000 |
| 2024-02-22 | 1,230.04 | 1,232.09 | 1,226.15 | 1,227.31 | 1,227.31 | 840,410 |
| 2024-02-21 | 1,230.06 | 1,234.22 | 1,222.92 | 1,230.04 | 1,230.04 | 988,850 |
| 2024-02-20 | 1,224.97 | 1,230.47 | 1,222.66 | 1,230.06 | 1,230.06 | 939,950 |
| 2024-02-19 | 1,209.70 | 1,225.48 | 1,209.70 | 1,224.97 | 1,224.97 | 1,050,000 |
| 2024-02-16 | 1,202.50 | 1,210.25 | 1,202.50 | 1,209.70 | 1,209.70 | 822,640 |
| 2024-02-15 | 1,203.08 | 1,207.56 | 1,198.81 | 1,202.50 | 1,202.50 | 868,720 |
| 2024-02-07 | 1,188.48 | 1,199.52 | 1,188.48 | 1,198.53 | 1,198.53 | 685,660 |
| 2024-02-06 | 1,186.06 | 1,190.92 | 1,185.68 | 1,188.48 | 1,188.48 | 619,770 |
| 2024-02-05 | 1,172.55 | 1,188.45 | 1,172.55 | 1,186.06 | 1,186.06 | 874,800 |
| 2024-02-02 | 1,173.02 | 1,178.27 | 1,169.70 | 1,172.55 | 1,172.55 | 914,670 |
| 2024-02-01 | 1,164.31 | 1,174.50 | 1,162.45 | 1,173.02 | 1,173.02 | 670,250 |
| 2024-01-31 | 1,179.65 | 1,182.53 | 1,163.13 | 1,164.31 | 1,164.31 | 1,120,000 |
| 2024-01-30 | 1,175.69 | 1,179.92 | 1,174.13 | 1,179.65 | 1,179.65 | 620,150 |
| 2024-01-29 | 1,175.67 | 1,180.46 | 1,174.88 | 1,175.69 | 1,175.69 | 666,530 |
| 2024-01-26 | 1,170.37 | 1,176.76 | 1,170.37 | 1,175.67 | 1,175.67 | 575,220 |
| 2024-01-25 | 1,172.97 | 1,173.83 | 1,168.50 | 1,170.37 | 1,170.37 | 540,540 |
| 2024-01-24 | 1,177.50 | 1,180.30 | 1,172.00 | 1,172.97 | 1,172.97 | 733,190 |
| 2024-01-23 | 1,182.86 | 1,184.74 | 1,173.78 | 1,177.50 | 1,177.50 | 683,710 |
| 2024-01-22 | 1,181.50 | 1,186.96 | 1,175.54 | 1,182.86 | 1,182.86 | 889,760 |
| 2024-01-19 | 1,171.50 | 1,181.50 | 1,171.47 | 1,181.50 | 1,181.50 | 662,890 |
| 2024-01-18 | 1,162.53 | 1,169.73 | 1,162.53 | 1,169.06 | 1,169.06 | 596,220 |
| 2024-01-17 | 1,161.95 | 1,168.46 | 1,160.45 | 1,162.53 | 1,162.53 | 769,800 |
| 2024-01-16 | 1,154.12 | 1,163.12 | 1,147.71 | 1,163.12 | 1,163.12 | 611,400 |
| 2024-01-15 | 1,154.70 | 1,163.75 | 1,154.12 | 1,154.12 | 1,154.12 | 617,150 |
| 2024-01-12 | 1,162.22 | 1,162.22 | 1,146.75 | 1,154.70 | 1,154.70 | 1,090,000 |
| 2024-01-11 | 1,161.54 | 1,169.10 | 1,157.43 | 1,162.22 | 1,162.22 | 860,490 |
| 2024-01-10 | 1,158.59 | 1,166.10 | 1,155.94 | 1,161.54 | 1,161.54 | 992,760 |
| 2024-01-09 | 1,160.19 | 1,162.83 | 1,155.46 | 1,158.59 | 1,158.59 | 870,510 |
| 2024-01-08 | 1,154.68 | 1,162.56 | 1,154.68 | 1,160.19 | 1,160.19 | 905,410 |
| 2024-01-05 | 1,150.72 | 1,155.84 | 1,149.08 | 1,154.68 | 1,154.68 | 803,270 |
| 2024-01-04 | 1,145.49 | 1,160.08 | 1,144.32 | 1,150.72 | 1,150.72 | 1,180,000 |
| 2024-01-03 | 1,131.72 | 1,144.17 | 1,128.32 | 1,144.17 | 1,144.17 | 719,930 |
| 2024-01-02 | 1,129.93 | 1,139.71 | 1,128.69 | 1,131.72 | 1,131.72 | 842,260 |
| 2023-12-29 | 1,128.93 | 1,135.05 | 1,128.93 | 1,129.93 | 1,129.93 | 710,850 |
| 2023-12-28 | 1,121.99 | 1,130.58 | 1,120.50 | 1,128.93 | 1,128.93 | 716,930 |
| 2023-12-27 | 1,122.25 | 1,126.47 | 1,121.99 | 1,121.99 | 1,121.99 | 776,800 |
| 2023-12-26 | 1,117.66 | 1,123.11 | 1,117.66 | 1,122.25 | 1,122.25 | 644,740 |
| 2023-12-25 | 1,103.06 | 1,118.31 | 1,103.06 | 1,117.66 | 1,117.66 | 658,540 |
| 2023-12-22 | 1,102.43 | 1,104.65 | 1,099.32 | 1,103.06 | 1,103.06 | 558,030 |
| 2023-12-21 | 1,100.76 | 1,102.43 | 1,094.47 | 1,102.43 | 1,102.43 | 521,000 |
| 2023-12-20 | 1,096.30 | 1,102.27 | 1,093.38 | 1,100.76 | 1,100.76 | 598,210 |
| 2023-12-19 | 1,091.88 | 1,096.30 | 1,082.29 | 1,096.30 | 1,096.30 | 649,910 |
| 2023-12-18 | 1,102.30 | 1,103.74 | 1,091.45 | 1,091.88 | 1,091.88 | 713,160 |
| 2023-12-15 | 1,110.13 | 1,112.79 | 1,102.30 | 1,102.30 | 1,102.30 | 749,830 |
| 2023-12-14 | 1,114.20 | 1,120.36 | 1,107.86 | 1,110.13 | 1,110.13 | 681,020 |
| 2023-12-13 | 1,127.63 | 1,131.21 | 1,112.08 | 1,114.20 | 1,114.20 | 844,040 |
| 2023-12-12 | 1,125.50 | 1,129.77 | 1,123.35 | 1,127.63 | 1,127.63 | 645,620 |
| 2023-12-11 | 1,124.44 | 1,129.15 | 1,120.32 | 1,125.50 | 1,125.50 | 700,590 |
| 2023-12-08 | 1,121.49 | 1,127.46 | 1,119.43 | 1,124.44 | 1,124.44 | 819,100 |
| 2023-12-07 | 1,126.43 | 1,129.83 | 1,109.51 | 1,121.49 | 1,121.49 | 1,330,000 |
| 2023-12-06 | 1,115.97 | 1,126.43 | 1,115.97 | 1,126.43 | 1,126.43 | 853,960 |
| 2023-12-05 | 1,120.49 | 1,124.11 | 1,113.55 | 1,115.97 | 1,115.97 | 824,660 |
| 2023-12-04 | 1,102.16 | 1,123.96 | 1,102.16 | 1,120.49 | 1,120.49 | 1,120,000 |
| 2023-12-01 | 1,094.13 | 1,102.20 | 1,090.08 | 1,102.16 | 1,102.16 | 603,590 |
| 2023-11-30 | 1,101.75 | 1,107.45 | 1,094.13 | 1,094.13 | 1,094.13 | 723,480 |
| 2023-11-29 | 1,095.43 | 1,105.28 | 1,095.43 | 1,102.80 | 1,102.80 | 614,960 |
| 2023-11-28 | 1,088.06 | 1,095.43 | 1,076.45 | 1,095.43 | 1,095.43 | 681,890 |
| 2023-11-27 | 1,095.61 | 1,096.84 | 1,085.69 | 1,088.06 | 1,088.06 | 595,020 |
| 2023-11-24 | 1,088.49 | 1,095.61 | 1,073.31 | 1,095.61 | 1,095.61 | 958,340 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.